UK markets close in 2 hours 9 minutes

Zurich Insurance Group AG (0QP2.IL)

IOB - IOB Delayed price. Currency in CHF
Add to watchlist
438.00-2.80 (-0.64%)
As of 02:02PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024448.70448.70437.90438.00438.0012,875
25 Apr 2024447.05447.60440.50440.80440.8094,157
24 Apr 2024453.40456.90446.28446.85446.85203,908
23 Apr 2024451.05454.20447.50451.85451.85208,338
22 Apr 2024452.70455.10445.10452.90452.90147,837
19 Apr 2024441.60448.40438.20444.00444.00186,875
18 Apr 2024446.35452.50440.90446.35446.35210,096
17 Apr 2024447.35454.00442.90447.15447.15560,961
16 Apr 2024448.70455.80443.60450.15450.1524,047
15 Apr 2024453.10455.40449.00453.30453.30379,538
12 Apr 2024452.80469.20449.00453.70453.70101,811
12 Apr 202426 Dividend
11 Apr 2024473.20476.80467.00472.70446.70256,237
10 Apr 2024472.70475.50467.20471.55445.61170,424
09 Apr 2024474.85478.30469.70475.05448.92189,226
08 Apr 2024474.25477.40470.70474.85448.73567,304
05 Apr 2024475.85481.90470.30475.55449.39520,373
04 Apr 2024478.55482.30475.10479.65453.27818,667
03 Apr 2024482.15482.80477.00481.30454.83634,428
02 Apr 2024487.15489.30481.20487.25460.45221,203
28 Mar 2024484.20488.00480.70484.30457.6662,803
27 Mar 2024485.30488.40482.00485.90459.17166,057
26 Mar 2024485.40488.20481.50486.15459.4150,187
25 Mar 2024485.40487.90481.00485.60458.89229,976
22 Mar 2024484.70487.10484.00484.60457.95372,734
21 Mar 2024489.65493.00485.10490.00463.0558,354
20 Mar 2024486.85490.10486.30487.05460.26182,251
19 Mar 2024486.05488.50482.10485.80459.08131,228
18 Mar 2024485.80489.60482.50485.90459.17385,795
15 Mar 2024486.05490.90483.60487.25460.4557,583
14 Mar 2024486.35490.30483.70485.70458.98188,361
13 Mar 2024485.60488.90482.30486.05459.32237,893
12 Mar 2024483.05485.90479.80483.45456.8674,770
11 Mar 2024477.50482.70475.00477.30451.05432,703
08 Mar 2024479.45482.90475.90479.65453.27273,576
07 Mar 2024475.65479.70471.40477.10450.8661,424
06 Mar 2024469.60474.30467.10469.60443.775,387
05 Mar 2024465.90470.25462.20466.15440.5124,178
04 Mar 2024467.45467.50462.20466.85441.1763,495
01 Mar 2024472.00474.90466.70471.45445.52199,053
29 Feb 2024470.65473.50467.50470.45444.57131,595
28 Feb 2024468.60471.30467.10469.60443.77136,766
27 Feb 2024465.10468.10462.30465.10439.5210,725
26 Feb 2024461.60466.60458.40462.65437.2038,407
23 Feb 2024459.65463.70459.20461.10435.7442,143
22 Feb 2024452.10461.50444.40460.40435.0846,576
21 Feb 2024443.55447.60440.80443.55419.1527,386
20 Feb 2024441.20445.70437.80440.80416.5518,041
19 Feb 2024442.45443.10438.70441.30417.0327,592
16 Feb 2024441.40444.80438.90442.15417.83214,842
15 Feb 2024438.55441.60438.20438.85414.7146,643
14 Feb 2024435.55439.00433.40435.35411.4023,754
13 Feb 2024433.30437.30429.70434.45410.5572,059
12 Feb 2024433.30435.90427.30432.70408.9012,723
09 Feb 2024433.30434.60428.20433.30409.4719,393
08 Feb 2024438.95444.10432.66438.65414.52171,386
07 Feb 2024440.60442.90437.10441.40417.1237,082
06 Feb 2024441.50443.40438.70442.25417.9224,832
05 Feb 2024436.90440.71435.60438.05413.9628,503
02 Feb 2024434.25438.02429.80434.85410.9316,108
01 Feb 2024436.90437.60431.70436.80412.7752,788
31 Jan 2024442.35444.20435.70442.25417.9223,618
30 Jan 2024438.55446.70436.30438.75414.6233,769
29 Jan 2024443.35446.20440.00443.45419.0615,334
26 Jan 2024439.75444.50437.50440.40416.1840,336
25 Jan 2024440.00441.86439.40439.45415.2842,033
24 Jan 2024439.35442.20436.20437.60413.5339,087
23 Jan 2024442.15444.70437.90441.20416.9378,994
22 Jan 2024437.00441.90431.50437.70413.6325,039
19 Jan 2024431.65435.60427.60431.65407.91305,614
18 Jan 2024433.20437.00430.11432.50408.7122,793
17 Jan 2024437.90445.10432.10437.70413.6364,169
16 Jan 2024438.45442.40436.30437.60413.5351,785
15 Jan 2024438.00441.20434.20439.25415.09345,527
12 Jan 2024436.00439.40430.20436.80412.7779,650
11 Jan 2024437.80440.00432.80437.40413.34143,432
10 Jan 2024436.10441.70433.10436.00412.0282,492
09 Jan 2024438.05439.70434.50437.90413.81153,670
08 Jan 2024437.60438.60435.30437.40413.3438,490
05 Jan 2024438.05439.70433.20438.35414.2453,645
04 Jan 2024440.30445.90430.00440.20415.9959,673
03 Jan 2024446.15447.70441.70446.45421.8949,400
02 Jan 2024439.05439.05439.05439.05414.90-
29 Dec 2023437.90441.90433.10439.05414.9015,610
28 Dec 2023439.35441.20435.80439.65415.4724,095
27 Dec 2023441.10443.80437.90440.70416.4619,773
22 Dec 2023441.10443.90437.70441.50417.2228,863
21 Dec 2023443.05445.50439.30442.55418.2127,749
20 Dec 2023443.75446.70440.70444.00419.5862,972
19 Dec 2023443.65444.40442.10443.35418.96158,257
18 Dec 2023444.50447.80433.70444.80420.33787,736
15 Dec 2023445.30447.00442.40446.35421.80928,827
14 Dec 2023449.90456.50444.00450.05425.30107,866
13 Dec 2023451.65455.70448.60452.00427.1486,387
12 Dec 2023449.50452.40446.80450.05425.3042,025
11 Dec 2023450.15453.40443.70448.30423.6489,786
08 Dec 2023449.60453.00446.90450.15425.39107,714
07 Dec 2023447.25450.70444.30447.25422.6567,176
06 Dec 2023444.70448.70441.70444.70420.2448,465
05 Dec 2023439.65444.40438.70439.75415.5697,347
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...